Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/07/2019 |
4.83
|
400 | 4.42 | 4.83 | 4.83 | 0 | 0 | 0 |
09/07/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
08/07/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
05/07/2019 |
4.42
|
2,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
04/07/2019 |
4.42
|
2,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
03/07/2019 |
4.42
|
2,000 | 4.42 | 4.42 | 4.42 | 2,000 | 0 | 0.0 |
02/07/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
01/07/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
28/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
27/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
26/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
24/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
21/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
20/06/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
19/06/2019 |
4.42
|
1,700 | 4.50 | 4.50 | 4.42 | 1,700 | 0 | 0.0 |
18/06/2019 |
4.50
|
6,000 | 4.67 | 4.67 | 4.50 | 6,000 | 0 | 0.0 |
17/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
14/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
13/06/2019 |
4.67
|
4,800 | 5 | 5 | 4.67 | 4,800 | 0 | 0.0 |
12/06/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
11/06/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/06/2019 |
5
|
5,000 | 4.75 | 5 | 5 | 5,000 | 0 | 0.0 |
07/06/2019 |
4.75
|
5,100 | 4.67 | 4.75 | 4.67 | 5,100 | 0 | 0.0 |
06/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
04/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
03/06/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
31/05/2019 |
4.67
|
300 | 5.08 | 5.08 | 4.67 | 300 | 0 | 0.0 |
30/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
29/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
28/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
27/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
24/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
23/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
22/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
21/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 5,000 | 0 | 0.0 |
20/05/2019 |
5.08
|
5,000 | 5.58 | 5.58 | 5.08 | 5,000 | 0 | 0.0 |
17/05/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/05/2019 |
5.58
|
500 | 5.08 | 5.58 | 5.58 | 0 | 0 | 0 |
15/05/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
14/05/2019 |
5.08
|
1,300 | 5.08 | 5.08 | 5.08 | 1,300 | 0 | 0.0 |
13/05/2019 |
5.08
|
100 | 4.75 | 5.08 | 5.08 | 100 | 0 | 0.0 |
10/05/2019 |
4.75
|
1,300 | 5 | 5 | 4.58 | 1,300 | 0 | 0.0 |
09/05/2019 |
5
|
1,000 | 5 | 5 | 4.67 | 100 | 0 | 0.0 |
08/05/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/05/2019 |
5
|
500 | 5 | 5 | 5 | 500 | 0 | 0.0 |
06/05/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/05/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/05/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/04/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/04/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/04/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/04/2019 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
22/04/2019 |
5
|
2,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
19/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/04/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/04/2019 |
5.50
|
3,200 | 6.08 | 6.08 | 5.50 | 0 | 0 | 0 |
05/04/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
04/04/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
03/04/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
02/04/2019 |
6.08
|
100 | 5.58 | 6.08 | 6.08 | 0 | 0 | 0 |
01/04/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
29/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
28/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
27/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
26/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
25/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
22/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/03/2019 |
5.58
|
1,100 | 6 | 6 | 5.58 | 0 | 0 | 0 |
20/03/2019 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
19/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
15/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/03/2019 |
6
|
2,900 | 6.67 | 6.67 | 6 | 0 | 0 | 0 |
13/03/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
12/03/2019 |
6.67
|
1,200 | 7 | 7 | 6.67 | 0 | 1,000 | -0.0 |
11/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
08/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
07/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
05/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
04/03/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
01/03/2019 |
7
|
100 | 6.42 | 7 | 7 | 0 | 0 | 0 |
28/02/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
27/02/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
26/02/2019 |
6.42
|
1,400 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
25/02/2019 |
6.50
|
4,000 | 7.17 | 7.17 | 6.50 | 0 | 0 | 0 |
22/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
21/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
20/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
19/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
18/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |